Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | - | - | - | - | - | - |
25 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
24 June 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
21 June 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
20 June 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
18 June 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
17 June 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
14 June 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
14 June 2024 | 0.037 Dividend | |||||
14 June 2024 | 0.668 Capital gain | |||||
13 June 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.13 | - |
12 June 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.25 | - |
11 June 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.09 | - |
10 June 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.12 | - |
07 June 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.11 | - |
06 June 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.18 | - |
05 June 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.22 | - |
04 June 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.12 | - |
03 June 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.27 | - |
31 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.37 | - |
30 May 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.26 | - |
29 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.20 | - |
28 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.37 | - |
24 May 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.40 | - |
23 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.30 | - |
22 May 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.43 | - |
21 May 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.52 | - |
20 May 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.56 | - |
17 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.54 | - |
16 May 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.56 | - |
15 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.63 | - |
14 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.54 | - |
13 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.44 | - |
10 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.44 | - |
09 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.44 | - |
08 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.34 | - |
07 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.37 | - |
06 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.34 | - |
03 May 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.17 | - |
02 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.14 | - |
01 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 10.99 | - |
30 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.03 | - |
29 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.26 | - |
26 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.19 | - |
25 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.13 | - |
24 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.28 | - |
23 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.31 | - |
22 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.15 | - |
19 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.08 | - |
18 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 10.97 | - |
17 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.00 | - |
16 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.13 | - |
15 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.15 | - |
12 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.28 | - |
11 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.46 | - |
10 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.46 | - |
09 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.73 | - |
08 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.69 | - |
05 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.65 | - |
04 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.60 | - |
03 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.73 | - |
02 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 11.72 | - |
01 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.88 | - |
28 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.94 | - |
27 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 11.90 | - |
26 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.70 | - |
25 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.69 | - |
22 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.70 | - |
21 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11.81 | - |
20 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.71 | - |
19 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.52 | - |
18 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.44 | - |
15 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.47 | - |
14 Mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.40 | - |
13 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.53 | - |
12 Mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 11.50 | - |
11 Mar 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.49 | - |
08 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.56 | - |
07 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.58 | - |
06 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.51 | - |
05 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 11.48 | - |
04 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.58 | - |
01 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.57 | - |
29 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.47 | - |
28 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.40 | - |
27 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.46 | - |
26 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.43 | - |
23 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.43 | - |
22 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.38 | - |
21 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.27 | - |
20 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.25 | - |
16 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.33 | - |
15 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.43 | - |
14 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.25 | - |
13 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.03 | - |
12 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.40 | - |
09 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.26 | - |
08 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.11 | - |
07 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 10.99 | - |
06 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |